| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 93.68 | 94.05 | 0.65 | 0.70% | 92.42 | 94.15 | 473405 | 442406.16 | 1.91% |
| 2025-12-11 | 92.99 | 93.40 | 0.65 | 0.70% | 92.76 | 95.66 | 457596 | 431808.22 | 1.85% |
| 2025-12-10 | 91.48 | 92.75 | 0.58 | 0.63% | 89.67 | 92.95 | 295731 | 270188.59 | 1.20% |
| 2025-12-09 | 91.40 | 92.17 | 0.62 | 0.68% | 91.05 | 94.33 | 390102 | 362241.59 | 1.58% |
| 2025-12-08 | 90.83 | 91.55 | 1.15 | 1.27% | 90.41 | 91.91 | 364691 | 332883.59 | 1.47% |
| 2025-12-05 | 90.25 | 90.40 | 0.81 | 0.90% | 89.52 | 91.48 | 384581 | 347745.12 | 1.55% |
| 2025-12-04 | 88.08 | 89.59 | 1.97 | 2.25% | 87.61 | 89.62 | 303975 | 269070.56 | 1.23% |
| 2025-12-03 | 89.10 | 87.62 | -1.80 | -2.01% | 87.18 | 89.50 | 466477 | 410512.78 | 1.89% |
| 2025-12-02 | 92.03 | 89.42 | -2.88 | -3.12% | 89.19 | 92.18 | 433339 | 390361.03 | 1.75% |
| 2025-12-01 | 91.39 | 92.30 | 1.11 | 1.22% | 91.00 | 92.30 | 275995 | 253095.66 | 1.12% |
| 2025-11-28 | 92.20 | 91.19 | -1.01 | -1.10% | 90.80 | 92.49 | 318704 | 291019.91 | 1.29% |
| 2025-11-27 | 93.50 | 92.20 | -3.08 | -3.23% | 91.22 | 93.50 | 506125 | 466847.69 | 2.05% |
| 2025-11-26 | 94.65 | 95.28 | 0.97 | 1.03% | 93.87 | 96.50 | 331289 | 316403.19 | 1.34% |
| 2025-11-25 | 95.30 | 94.31 | 0.34 | 0.36% | 94.03 | 95.60 | 321832 | 304968.62 | 1.30% |
| 2025-11-24 | 93.00 | 93.97 | 2.17 | 2.36% | 92.02 | 94.07 | 328367 | 306466.25 | 1.33% |
| 2025-11-21 | 93.05 | 91.80 | -1.87 | -2.00% | 90.50 | 94.33 | 346841 | 319661.44 | 1.40% |
| 2025-11-20 | 94.39 | 93.67 | 0.47 | 0.50% | 93.42 | 95.63 | 245151 | 231234.69 | 0.99% |
| 2025-11-19 | 92.32 | 93.20 | 0.88 | 0.95% | 91.77 | 94.30 | 246981 | 229893.33 | 1.00% |
| 2025-11-18 | 93.75 | 92.32 | -1.44 | -1.54% | 92.01 | 94.41 | 289230 | 268586.50 | 1.17% |
| 2025-11-17 | 95.00 | 93.76 | -1.26 | -1.33% | 92.70 | 95.00 | 274932 | 256667.03 | 1.11% |
| 2025-11-14 | 95.58 | 95.02 | -1.44 | -1.49% | 94.74 | 96.65 | 318675 | 304586.41 | 1.29% |
| 2025-11-13 | 93.20 | 96.46 | 4.11 | 4.45% | 92.50 | 96.90 | 563458 | 535649.12 | 2.28% |
| 2025-11-12 | 92.90 | 92.35 | -0.15 | -0.16% | 92.28 | 94.47 | 349597 | 326149.78 | 1.41% |
| 2025-11-11 | 94.40 | 92.50 | -0.95 | -1.02% | 92.25 | 94.40 | 230680 | 214152.09 | 0.93% |
| 2025-11-10 | 94.68 | 93.45 | -1.39 | -1.47% | 92.24 | 94.84 | 408649 | 380905.00 | 1.65% |
| 2025-11-07 | 95.00 | 94.84 | -0.85 | -0.89% | 94.00 | 95.81 | 234023 | 222238.23 | 0.95% |
| 2025-11-06 | 94.40 | 95.69 | 1.38 | 1.46% | 93.56 | 95.87 | 298148 | 283270.12 | 1.21% |
| 2025-11-05 | 92.13 | 94.31 | 0.50 | 0.53% | 92.13 | 95.70 | 391007 | 369527.09 | 1.58% |
| 2025-11-04 | 96.00 | 93.81 | -2.60 | -2.70% | 93.24 | 96.02 | 546861 | 514089.56 | 2.21% |
| 2025-11-03 | 99.43 | 96.41 | -2.99 | -3.01% | 95.80 | 99.87 | 558467 | 541914.94 | 2.26% |
| 2025-10-31 | 97.41 | 99.40 | 2.34 | 2.41% | 96.55 | 100.50 | 656941 | 651433.06 | 2.66% |
| 2025-10-30 | 100.50 | 97.06 | -8.98 | -8.47% | 96.46 | 100.50 | 1231186 | 1206074.62 | 4.98% |
| 2025-10-29 | 103.25 | 106.04 | 2.08 | 2.00% | 102.84 | 106.93 | 453234 | 475131.25 | 1.83% |
| 2025-10-28 | 106.79 | 103.96 | -2.68 | -2.51% | 103.90 | 108.28 | 462310 | 487556.59 | 1.87% |
| 2025-10-27 | 110.60 | 106.64 | 2.83 | 2.73% | 105.30 | 111.00 | 719765 | 777206.56 | 2.91% |
| 2025-10-24 | 102.50 | 103.81 | 1.91 | 1.87% | 101.96 | 105.35 | 379004 | 392507.09 | 1.53% |
| 2025-10-23 | 100.95 | 101.90 | 1.00 | 0.99% | 99.81 | 102.00 | 224875 | 226817.88 | 0.91% |
| 2025-10-22 | 101.29 | 100.90 | -1.14 | -1.12% | 100.71 | 102.88 | 211322 | 214077.22 | 0.85% |
| 2025-10-21 | 99.86 | 102.04 | 3.15 | 3.19% | 99.02 | 102.11 | 335447 | 339524.59 | 1.36% |
| 2025-10-20 | 98.10 | 98.89 | 2.29 | 2.37% | 97.50 | 100.55 | 298477 | 295768.56 | 1.21% |
| 2025-10-17 | 100.80 | 96.60 | -4.46 | -4.41% | 96.46 | 101.26 | 396419 | 388666.69 | 1.60% |
| 2025-10-16 | 99.46 | 101.06 | 1.60 | 1.61% | 98.66 | 102.43 | 391604 | 394954.38 | 1.58% |
| 2025-10-15 | 96.10 | 99.46 | 3.54 | 3.69% | 94.85 | 99.65 | 421801 | 412340.44 | 1.71% |
| 2025-10-14 | 101.05 | 95.92 | -3.81 | -3.82% | 95.34 | 101.90 | 561891 | 550664.69 | 2.27% |
| 2025-10-13 | 98.00 | 99.73 | -4.99 | -4.77% | 97.80 | 101.04 | 700936 | 695758.31 | 2.83% |
| 2025-10-10 | 111.78 | 104.72 | -8.13 | -7.20% | 104.50 | 111.80 | 689309 | 735658.25 | 2.79% |
| 2025-10-09 | 112.03 | 112.85 | 0.82 | 0.73% | 109.85 | 113.97 | 554708 | 621917.88 | 2.24% |
| 2025-09-30 | 105.27 | 112.03 | 6.76 | 6.42% | 105.22 | 112.26 | 707395 | 779172.25 | 2.86% |
| 2025-09-29 | 102.90 | 105.27 | 2.35 | 2.28% | 101.50 | 105.60 | 469354 | 486568.97 | 1.90% |
| 2025-09-26 | 104.70 | 102.92 | -4.11 | -3.84% | 101.66 | 104.94 | 485285 | 501747.50 | 1.96% |
| 2025-09-25 | 104.88 | 107.38 | 2.35 | 2.24% | 104.88 | 108.50 | 527097 | 566318.94 | 2.13% |
| 2025-09-24 | 104.02 | 105.03 | 0.25 | 0.24% | 104.02 | 106.17 | 393492 | 413594.97 | 1.59% |
| 2025-09-23 | 108.50 | 104.78 | -4.25 | -3.90% | 102.69 | 109.73 | 643314 | 677172.06 | 2.60% |
| 2025-09-22 | 108.01 | 109.03 | 0.28 | 0.26% | 106.76 | 110.53 | 439836 | 477980.47 | 1.78% |
| 2025-09-19 | 107.70 | 108.75 | 1.32 | 1.23% | 105.00 | 109.97 | 501637 | 539533.00 | 2.03% |
| 2025-09-18 | 109.47 | 107.43 | -1.86 | -1.70% | 106.06 | 110.90 | 543069 | 589542.56 | 2.20% |
| 2025-09-17 | 106.89 | 109.29 | 2.24 | 2.09% | 105.38 | 110.72 | 497652 | 538155.44 | 2.01% |
| 2025-09-16 | 106.50 | 107.05 | 0.05 | 0.05% | 105.53 | 107.50 | 350009 | 372654.50 | 1.42% |
| 2025-09-15 | 105.00 | 107.00 | 1.53 | 1.45% | 105.00 | 108.99 | 513922 | 550964.31 | 2.08% |
| 2025-09-12 | 105.60 | 105.47 | 0.82 | 0.78% | 103.31 | 107.28 | 566621 | 595528.31 | 2.29% |
| 2025-09-11 | 99.00 | 104.65 | -2.58 | -2.41% | 97.55 | 105.20 | 1003402 | 1026726.62 | 4.06% |
| 2025-09-10 | 106.10 | 107.23 | 0.86 | 0.81% | 105.80 | 109.37 | 478518 | 514466.66 | 1.93% |
| 2025-09-09 | 108.94 | 106.37 | -4.23 | -3.82% | 105.32 | 112.65 | 642184 | 694505.75 | 2.60% |
| 2025-09-08 | 108.38 | 110.60 | 3.20 | 2.98% | 106.77 | 111.88 | 710975 | 776748.12 | 2.87% |
| 2025-09-05 | 101.93 | 107.40 | 5.46 | 5.36% | 100.20 | 108.32 | 802292 | 838978.56 | 3.24% |
| 2025-09-04 | 112.27 | 101.94 | -8.94 | -8.06% | 99.98 | 112.70 | 1028634 | 1072155.88 | 4.16% |
| 2025-09-03 | 111.72 | 110.88 | -1.12 | -1.00% | 108.69 | 112.95 | 719372 | 794752.69 | 2.91% |
| 2025-09-02 | 111.00 | 112.00 | 0.42 | 0.38% | 109.55 | 115.79 | 1061258 | 1192045.12 | 4.29% |
| 2025-09-01 | 104.20 | 111.58 | 8.28 | 8.02% | 101.51 | 112.01 | 1012454 | 1093011.38 | 4.09% |
| 2025-08-29 | 95.78 | 103.30 | 7.61 | 7.95% | 95.62 | 103.96 | 1016596 | 1017955.00 | 4.11% |
| 2025-08-28 | 94.93 | 95.69 | 0.29 | 0.30% | 92.50 | 95.85 | 583061 | 549700.12 | 2.36% |
| 2025-08-27 | 97.40 | 95.40 | -1.40 | -1.45% | 95.40 | 98.99 | 620201 | 603696.88 | 2.50% |
| 2025-08-26 | 99.40 | 96.80 | -3.18 | -3.18% | 96.41 | 99.40 | 670047 | 651746.75 | 2.70% |
| 2025-08-25 | 95.44 | 99.98 | 5.98 | 6.36% | 94.69 | 100.00 | 933118 | 911528.75 | 3.75% |
| 2025-08-22 | 92.00 | 94.00 | 2.30 | 2.51% | 91.25 | 94.02 | 580164 | 538651.56 | 2.33% |
| 2025-08-21 | 92.30 | 91.70 | -0.11 | -0.12% | 91.20 | 93.33 | 397170 | 365765.75 | 1.60% |
| 2025-08-20 | 89.37 | 91.81 | 1.55 | 1.72% | 89.08 | 91.98 | 821138 | 744157.31 | 3.30% |
| 2025-08-19 | 97.15 | 90.26 | -6.72 | -6.93% | 90.01 | 99.00 | 1311654 | 1231974.25 | 5.28% |
| 2025-08-18 | 97.80 | 96.98 | -0.82 | -0.84% | 96.50 | 99.30 | 627115 | 611449.06 | 2.52% |
| 2025-08-15 | 97.55 | 97.80 | -0.88 | -0.89% | 96.66 | 99.30 | 547930 | 536191.00 | 2.20% |
药明康德(603259)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
